COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
20 Apr 2026 11:50 PM IST
| COLPAL 28-Apr-2026 (7d) 2020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.01
Theta: -1.36
Gamma: 0.00195
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 2129.00 | 116.95 | 14.100000000000009 | 36.19 | 20 | -3 | 161 | |||||||||
| 17 Apr | 2106.00 | 101.7 | 78.9 | 27.15 | 2,491 | -2 | 164 | |||||||||
| 16 Apr | 1977.40 | 22.35 | 8.900000000000002 | 27.94 | 402 | 39 | 164 | |||||||||
| 15 Apr | 1946.70 | 12.9 | 2.6500000000000004 | 26.21 | 196 | -1 | 127 | |||||||||
| 13 Apr | 1915.90 | 10 | -6 | 26.53 | 123 | 1 | 129 | |||||||||
| 10 Apr | 1939.10 | 16.2 | 2 | 24.72 | 109 | -5 | 129 | |||||||||
| 9 Apr | 1906.70 | 14.15 | -1.2 | 28.05 | 141 | 3 | 133 | |||||||||
| 8 Apr | 1907.00 | 15.2 | 6.3 | 27.73 | 216 | 69 | 132 | |||||||||
| 7 Apr | 1850.40 | 8.9 | 1.1 | 30.29 | 89 | 10 | 65 | |||||||||
| 6 Apr | 1829.70 | 7.7 | -1.15 | 31.21 | 49 | 14 | 55 | |||||||||
| 2 Apr | 1829.50 | 9.3 | 1.05 | 29.44 | 7 | -3 | 42 | |||||||||
| 1 Apr | 1819.70 | 8.4 | 0.9 | 28 | 47 | 3 | 46 | |||||||||
| 30 Mar | 1788.70 | 7.55 | -11.85 | 30.43 | 82 | 1 | 44 | |||||||||
| 27 Mar | 1877.20 | 19.4 | -1.3 | 26.55 | 47 | 24 | 39 | |||||||||
| 25 Mar | 1920.40 | 20.7 | 0.85 | 21.7 | 2 | 0 | 13 | |||||||||
| 24 Mar | 1877.30 | 19.85 | -1.7 | 26.53 | 19 | 8 | 12 | |||||||||
| 23 Mar | 1849.20 | 21.55 | 0.55 | 30.38 | 3 | 2 | 3 | |||||||||
| 20 Mar | 1896.10 | 21 | -236.4 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 1889.70 | 21 | -236.4 | 23.21 | 1 | 0 | 0 | |||||||||
| 18 Mar | 1941.60 | 257.4 | 0 | 2.37 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1932.90 | 257.4 | 0 | 2.73 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1941.10 | 257.4 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1957.20 | 257.4 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1975.80 | 257.4 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2055.60 | 257.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 2198.30 | 257.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2156.30 | 257.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2204.60 | 257.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2020 expiring on 28APR2026
Delta for 2020 CE is 0.85
Historical price for 2020 CE is as follows
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 116.95, which was 14.100000000000009 higher than the previous day. The implied volatity was 36.19, the open interest changed by -3 which decreased total open position to 161
On 17 Apr COLPAL was trading at 2106.00. The strike last trading price was 101.7, which was 78.9 higher than the previous day. The implied volatity was 27.15, the open interest changed by -2 which decreased total open position to 164
On 16 Apr COLPAL was trading at 1977.40. The strike last trading price was 22.35, which was 8.900000000000002 higher than the previous day. The implied volatity was 27.94, the open interest changed by 39 which increased total open position to 164
On 15 Apr COLPAL was trading at 1946.70. The strike last trading price was 12.9, which was 2.6500000000000004 higher than the previous day. The implied volatity was 26.21, the open interest changed by -1 which decreased total open position to 127
On 13 Apr COLPAL was trading at 1915.90. The strike last trading price was 10, which was -6 lower than the previous day. The implied volatity was 26.53, the open interest changed by 1 which increased total open position to 129
On 10 Apr COLPAL was trading at 1939.10. The strike last trading price was 16.2, which was 2 higher than the previous day. The implied volatity was 24.72, the open interest changed by -5 which decreased total open position to 129
On 9 Apr COLPAL was trading at 1906.70. The strike last trading price was 14.15, which was -1.2 lower than the previous day. The implied volatity was 28.05, the open interest changed by 3 which increased total open position to 133
On 8 Apr COLPAL was trading at 1907.00. The strike last trading price was 15.2, which was 6.3 higher than the previous day. The implied volatity was 27.73, the open interest changed by 69 which increased total open position to 132
On 7 Apr COLPAL was trading at 1850.40. The strike last trading price was 8.9, which was 1.1 higher than the previous day. The implied volatity was 30.29, the open interest changed by 10 which increased total open position to 65
On 6 Apr COLPAL was trading at 1829.70. The strike last trading price was 7.7, which was -1.15 lower than the previous day. The implied volatity was 31.21, the open interest changed by 14 which increased total open position to 55
On 2 Apr COLPAL was trading at 1829.50. The strike last trading price was 9.3, which was 1.05 higher than the previous day. The implied volatity was 29.44, the open interest changed by -3 which decreased total open position to 42
On 1 Apr COLPAL was trading at 1819.70. The strike last trading price was 8.4, which was 0.9 higher than the previous day. The implied volatity was 28, the open interest changed by 3 which increased total open position to 46
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 7.55, which was -11.85 lower than the previous day. The implied volatity was 30.43, the open interest changed by 1 which increased total open position to 44
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 19.4, which was -1.3 lower than the previous day. The implied volatity was 26.55, the open interest changed by 24 which increased total open position to 39
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 20.7, which was 0.85 higher than the previous day. The implied volatity was 21.7, the open interest changed by 0 which decreased total open position to 13
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 19.85, which was -1.7 lower than the previous day. The implied volatity was 26.53, the open interest changed by 8 which increased total open position to 12
On 23 Mar COLPAL was trading at 1849.20. The strike last trading price was 21.55, which was 0.55 higher than the previous day. The implied volatity was 30.38, the open interest changed by 2 which increased total open position to 3
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 21, which was -236.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 21, which was -236.4 lower than the previous day. The implied volatity was 23.21, the open interest changed by 0 which decreased total open position to 0
On 18 Mar COLPAL was trading at 1941.60. The strike last trading price was 257.4, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 17 Mar COLPAL was trading at 1932.90. The strike last trading price was 257.4, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 16 Mar COLPAL was trading at 1941.10. The strike last trading price was 257.4, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 13 Mar COLPAL was trading at 1957.20. The strike last trading price was 257.4, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 257.4, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 257.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was 257.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was 257.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 257.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COLPAL 28-Apr-2026 (7d) 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.01
Theta: -1.42
Gamma: 0.00221
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 2129.00 | 9.8 | -3.799999999999999 | 34.73 | 293 | -1 | 231 |
| 17 Apr | 2106.00 | 12 | -118.05000000000001 | 29.78 | 2,308 | 229 | 234 |
| 16 Apr | 1977.40 | 130.05 | 130.05 | - | 0 | 0 | 5 |
| 15 Apr | 1946.70 | 130.05 | 130.05 | - | 0 | 0 | 5 |
| 13 Apr | 1915.90 | 130.05 | 130.05 | - | 0 | 0 | 5 |
| 10 Apr | 1939.10 | 130.05 | 130.05 | - | 0 | 0 | 5 |
| 9 Apr | 1906.70 | 130.05 | -83.95 | - | 0 | 0 | 5 |
| 8 Apr | 1907.00 | 130.05 | -83.95 | 36.81 | 5 | 3 | 4 |
| 7 Apr | 1850.40 | 214 | 196 | - | 0 | 0 | 1 |
| 6 Apr | 1829.70 | 214 | 196 | - | 0 | 0 | 1 |
| 2 Apr | 1829.50 | 214 | 196 | - | 0 | 0 | 1 |
| 1 Apr | 1819.70 | 214 | 196 | - | 0 | 0 | 1 |
| 30 Mar | 1788.70 | 214 | 196 | 26.02 | 1 | 0 | 0 |
| 27 Mar | 1877.20 | 18 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1920.40 | 18 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1877.30 | 18 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1849.20 | 18 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1896.10 | 18 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1889.70 | 18 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1941.60 | 18 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1932.90 | 18 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1941.10 | 18 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1957.20 | 18 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1975.80 | 18 | 0 | 0.09 | 0 | 0 | 0 |
| 11 Mar | 2055.60 | 18 | 0 | 2.22 | 0 | 0 | 0 |
| 10 Mar | 2198.30 | 18 | 0 | 6.95 | 0 | 0 | 0 |
| 9 Mar | 2156.30 | 18 | 0 | 5.56 | 0 | 0 | 0 |
| 6 Mar | 2204.60 | 18 | 0 | 6.74 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2020 expiring on 28APR2026
Delta for 2020 PE is -0.16
Historical price for 2020 PE is as follows
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 9.8, which was -3.799999999999999 lower than the previous day. The implied volatity was 34.73, the open interest changed by -1 which decreased total open position to 231
On 17 Apr COLPAL was trading at 2106.00. The strike last trading price was 12, which was -118.05000000000001 lower than the previous day. The implied volatity was 29.78, the open interest changed by 229 which increased total open position to 234
On 16 Apr COLPAL was trading at 1977.40. The strike last trading price was 130.05, which was 130.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Apr COLPAL was trading at 1946.70. The strike last trading price was 130.05, which was 130.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr COLPAL was trading at 1915.90. The strike last trading price was 130.05, which was 130.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Apr COLPAL was trading at 1939.10. The strike last trading price was 130.05, which was 130.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr COLPAL was trading at 1906.70. The strike last trading price was 130.05, which was -83.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Apr COLPAL was trading at 1907.00. The strike last trading price was 130.05, which was -83.95 lower than the previous day. The implied volatity was 36.81, the open interest changed by 3 which increased total open position to 4
On 7 Apr COLPAL was trading at 1850.40. The strike last trading price was 214, which was 196 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr COLPAL was trading at 1829.70. The strike last trading price was 214, which was 196 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr COLPAL was trading at 1829.50. The strike last trading price was 214, which was 196 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr COLPAL was trading at 1819.70. The strike last trading price was 214, which was 196 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 214, which was 196 higher than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 0
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar COLPAL was trading at 1849.20. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar COLPAL was trading at 1941.60. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar COLPAL was trading at 1932.90. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar COLPAL was trading at 1941.10. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar COLPAL was trading at 1957.20. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
